Banco Pine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	15.45	15.46	13.91	14.55	14.55	-5.83%	2,598,900
Apr 24, 2026	16.07	16.10	15.39	15.45	15.45	-3.86%	1,144,700
Apr 23, 2026	15.94	16.17	15.58	16.07	16.07	1.07%	1,340,000
Apr 22, 2026	15.66	15.98	15.49	15.90	15.90	0.63%	1,333,900
Apr 20, 2026	15.89	15.94	15.62	15.80	15.58	0.13%	530,300
Apr 17, 2026	16.00	16.24	15.43	15.78	15.56	0.06%	970,700
Apr 16, 2026	15.42	16.00	15.11	15.77	15.55	3.27%	3,348,800
Apr 15, 2026	15.38	15.38	14.90	15.27	15.05	-0.52%	1,366,200
Apr 14, 2026	14.95	15.39	14.80	15.35	15.13	2.40%	835,400
Apr 13, 2026	14.76	15.00	14.54	14.99	14.78	1.83%	1,191,900
Apr 10, 2026	14.89	14.89	14.23	14.72	14.51	0.07%	1,346,500
Apr 9, 2026	14.23	14.90	14.07	14.71	14.50	3.30%	998,500
Apr 8, 2026	14.41	14.74	13.96	14.24	14.04	1.71%	1,020,500
Apr 7, 2026	14.29	14.50	13.53	14.00	13.80	-1.62%	1,273,900
Apr 6, 2026	14.13	14.44	13.86	14.23	14.03	1.21%	924,400
Apr 2, 2026	13.45	14.10	13.14	14.06	13.86	3.53%	1,009,700
Apr 1, 2026	13.56	13.69	13.26	13.58	13.39	2.26%	1,237,800
Mar 31, 2026	12.80	13.33	12.73	13.28	13.09	4.90%	712,500
Mar 30, 2026	12.66	12.75	12.31	12.66	12.48	0.56%	702,100
Mar 27, 2026	12.35	12.59	12.00	12.59	12.41	1.61%	713,100
Mar 26, 2026	11.86	12.39	11.61	12.39	12.22	2.40%	1,038,700
Mar 25, 2026	12.35	12.62	11.97	12.10	11.93	-1.22%	1,354,600
Mar 24, 2026	12.10	12.56	12.09	12.25	12.08	-0.33%	1,212,700
Mar 23, 2026	11.38	12.31	11.27	12.29	12.12	8.76%	817,500
Mar 20, 2026	11.54	11.63	11.20	11.30	11.14	-3.42%	886,300
Mar 19, 2026	11.57	11.70	11.27	11.70	11.53	0.86%	517,100
Mar 18, 2026	11.55	11.74	11.43	11.60	11.44	-0.85%	620,000
Mar 17, 2026	11.83	11.89	11.54	11.70	11.53	-0.34%	579,300
Mar 16, 2026	11.65	11.92	11.40	11.74	11.57	1.47%	793,600
Mar 13, 2026	11.80	12.19	11.54	11.57	11.41	-2.77%	1,036,900
Mar 12, 2026	12.12	12.14	11.56	11.90	11.73	-1.82%	710,100
Mar 11, 2026	11.85	12.31	11.58	12.12	11.95	2.02%	962,500
Mar 10, 2026	11.80	12.06	11.56	11.88	11.71	1.54%	615,800
Mar 9, 2026	11.22	11.75	11.00	11.70	11.53	3.54%	952,600
Mar 6, 2026	11.20	11.57	11.03	11.30	11.14	0.89%	1,615,000
Mar 5, 2026	11.00	11.33	10.90	11.20	11.04	0.09%	1,848,300
Mar 4, 2026	11.78	11.87	10.70	11.19	11.03	-9.17%	7,160,900
Mar 3, 2026	12.50	12.84	11.61	12.32	12.15	-3.30%	1,512,100
Mar 2, 2026	13.51	13.51	12.57	12.74	12.56	-5.70%	982,600
Feb 27, 2026	14.06	14.06	13.25	13.51	13.32	-3.50%	1,447,000
Feb 26, 2026	13.75	14.10	13.57	14.00	13.80	1.82%	595,700
Feb 25, 2026	13.62	13.85	13.25	13.75	13.56	2.84%	910,200
Feb 24, 2026	12.25	13.37	12.24	13.37	13.18	7.13%	822,300
Feb 23, 2026	12.36	12.48	11.79	12.48	12.30	-0.79%	1,233,000
Feb 20, 2026	13.00	13.00	12.04	12.58	12.40	-3.45%	1,123,900
Feb 19, 2026	13.39	13.40	12.99	13.03	12.85	-2.76%	420,800
Feb 18, 2026	14.10	14.10	13.32	13.40	13.21	-3.94%	442,900
Feb 13, 2026	14.25	14.34	13.45	13.95	13.75	-4.97%	1,112,500
Feb 12, 2026	14.51	14.71	13.70	14.68	14.47	0.62%	1,464,800
Feb 11, 2026	14.44	14.75	14.10	14.59	14.38	1.39%	649,500
Feb 10, 2026	14.21	14.82	14.13	14.39	14.19	1.48%	546,400
Feb 9, 2026	14.70	14.97	14.04	14.18	13.98	-1.25%	476,100
Feb 6, 2026	13.61	14.59	13.59	14.36	14.16	5.51%	589,000
Feb 5, 2026	13.44	13.75	13.26	13.61	13.42	0.07%	266,000
Feb 4, 2026	13.75	13.76	12.81	13.60	13.41	-1.09%	829,900
Feb 3, 2026	13.85	14.08	13.54	13.75	13.56	-0.79%	349,900
Feb 2, 2026	13.37	13.91	13.30	13.86	13.66	3.66%	240,400
Jan 30, 2026	14.51	14.51	13.26	13.37	13.18	-7.02%	792,800
Jan 29, 2026	14.80	14.99	14.38	14.38	14.18	-2.97%	213,800
Jan 28, 2026	14.81	14.96	14.54	14.82	14.61	0.07%	192,300
Jan 27, 2026	14.30	14.83	14.30	14.81	14.60	3.57%	190,800
Jan 26, 2026	14.02	14.30	14.02	14.30	14.10	2.00%	118,200
Jan 23, 2026	14.02	14.29	13.99	14.02	13.82	-	192,500
Jan 22, 2026	13.53	14.02	13.47	14.02	13.82	3.55%	339,700
Jan 21, 2026	13.36	13.54	13.11	13.54	13.35	2.58%	228,600
Jan 20, 2026	13.50	13.52	13.18	13.20	13.01	-2.22%	290,400
Jan 19, 2026	13.24	13.73	13.13	13.50	13.31	1.96%	264,300
Jan 16, 2026	13.50	13.50	12.80	13.24	13.05	-0.90%	477,000
Jan 15, 2026	13.58	13.84	13.26	13.36	13.17	-1.69%	291,000
Jan 14, 2026	13.35	13.76	13.35	13.59	13.40	1.57%	237,900
Jan 13, 2026	13.25	13.42	13.01	13.38	13.19	0.83%	267,700
Jan 12, 2026	13.17	13.27	13.06	13.27	13.08	0.76%	189,500
Jan 9, 2026	12.99	13.27	12.88	13.17	12.98	0.53%	220,100
Jan 8, 2026	12.78	13.15	12.78	13.10	12.79	1.95%	172,500
Jan 7, 2026	13.08	13.08	12.52	12.85	12.54	0.78%	436,000
Jan 6, 2026	12.99	13.20	12.75	12.75	12.45	-1.16%	376,100
Jan 5, 2026	13.04	13.13	12.32	12.90	12.59	-1.90%	933,300
Jan 2, 2026	13.45	13.55	12.67	13.15	12.84	-2.23%	479,500
Dec 30, 2025	12.96	13.45	12.96	13.45	13.13	3.78%	262,000
Dec 29, 2025	13.00	13.01	12.67	12.96	12.65	0.47%	328,300
Dec 26, 2025	13.16	13.19	12.58	12.90	12.59	-2.05%	410,700
Dec 23, 2025	12.00	13.19	11.88	13.17	12.86	9.93%	675,400
Dec 22, 2025	12.03	12.12	11.67	11.98	11.69	-0.42%	444,200
Dec 19, 2025	11.90	12.06	11.86	12.03	11.74	1.60%	260,300
Dec 18, 2025	11.55	11.95	11.46	11.84	11.56	1.63%	194,200
Dec 17, 2025	11.95	11.95	11.42	11.65	11.37	-2.35%	269,900
Dec 16, 2025	11.71	11.93	11.42	11.93	11.65	1.97%	267,600
Dec 15, 2025	11.55	11.71	11.45	11.70	11.42	2.99%	261,900
Dec 12, 2025	10.97	11.44	10.85	11.36	11.09	2.99%	393,300
Dec 11, 2025	10.64	11.13	10.64	11.03	10.77	0.91%	281,700
Dec 10, 2025	10.66	10.93	10.23	10.93	10.67	2.92%	610,700
Dec 9, 2025	10.67	10.75	10.40	10.62	10.37	-0.65%	341,000
Dec 8, 2025	10.86	10.94	10.65	10.69	10.43	-0.83%	220,100
Dec 5, 2025	10.90	11.22	10.51	10.78	10.52	-2.36%	552,500
Dec 4, 2025	10.67	11.04	10.67	11.04	10.78	2.89%	268,400
Dec 3, 2025	10.69	10.98	10.38	10.73	10.47	-0.65%	673,500
Dec 2, 2025	10.66	10.95	10.48	10.80	10.54	2.37%	240,300
Dec 1, 2025	10.63	10.85	10.55	10.55	10.30	-0.57%	248,800
Nov 28, 2025	10.58	10.80	10.50	10.61	10.36	-0.38%	287,900
Nov 27, 2025	10.47	10.78	10.34	10.65	10.40	1.72%	355,500